Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 2.2 | 2.2 | -0.02 | ![]() |
2.18 | 2.24 | 2.17 | 474312 | 2.21 | 107845 | 2.18 | 268426 | 590161 | 41 |
2024-07-14 | 2.23 | 2.2 | -0.05 | ![]() |
2.18 | 2.23 | 2.18 | 472933 | 2.2 | 115753 | 2.16 | 226195 | 498589 | 79 |
2024-07-10 | 2.25 | 2.23 | -0.02 | ![]() |
2.23 | 2.3 | 2.21 | 317206 | 2.3 | 173306 | 2.23 | 254210 | 572790 | 76 |
2024-07-09 | 2.26 | 2.25 | -0.02 | ![]() |
2.24 | 2.29 | 2.24 | 391386 | 2.27 | 120088 | 2.24 | 277768 | 626725 | 71 |
2024-07-08 | 2.31 | 2.26 | -0.05 | ![]() |
2.26 | 2.34 | 2.24 | 417383 | 2.35 | 116408 | 2.25 | 440975 | 1005709 | 111 |
2024-07-07 | 2.32 | 2.31 | -0.01 | ![]() |
2.31 | 2.38 | 2.31 | 330774 | 2.35 | 182245 | 2.31 | 1057095 | 2460069 | 153 |
2024-07-04 | 2.32 | 2.32 | 0 | ![]() |
2.32 | 2.37 | 2.31 | 276716 | 2.36 | 185365 | 2.32 | 1018516 | 2365860 | 64 |
2024-07-03 | 2.33 | 2.32 | -0.01 | ![]() |
2.32 | 2.35 | 2.3 | 356224 | 2.33 | 214295 | 2.31 | 372918 | 864337 | 103 |
2024-07-02 | 2.32 | 2.33 | 0.01 | ![]() |
2.33 | 2.42 | 2.32 | 164844 | 2.37 | 157743 | 2.3 | 2508202 | 5918680 | 240 |
2024-07-01 | 2.28 | 2.32 | 0.05 | ![]() |
2.33 | 2.38 | 2.28 | 172498 | 2.36 | 93856 | 2.32 | 2331842 | 5460347 | 201 |
2024-06-27 | 2.29 | 2.28 | -0.04 | ![]() |
2.25 | 2.32 | 2.25 | 127656 | 2.31 | 116919 | 2.24 | 218126 | 498977 | 71 |
2024-06-26 | 2.27 | 2.29 | 0 | ![]() |
2.27 | 2.35 | 2.23 | 81226 | 2.32 | 120785 | 2.26 | 554793 | 1270033 | 147 |
2024-06-24 | 2.25 | 2.23 | -0.02 | ![]() |
2.23 | 2.28 | 2.2 | 184582 | 2.28 | 108380 | 2.22 | 712330 | 1596360 | 116 |
2024-06-23 | 2.24 | 2.25 | 0.02 | ![]() |
2.26 | 2.26 | 2.17 | 188871 | 2.26 | 128728 | 2.2 | 1183453 | 2622795 | 123 |
2024-06-13 | 2.24 | 2.24 | -0.07 | ![]() |
2.17 | 2.24 | 2.17 | 274536 | 2.24 | 56266 | 2.18 | 116436 | 255740 | 47 |
2024-06-12 | 2.14 | 2.24 | 0.03 | ![]() |
2.17 | 2.25 | 2.1 | 187904 | 2.23 | 74578 | 2.16 | 494062 | 1094023 | 72 |
2024-06-11 | 2.14 | 2.14 | 0.01 | ![]() |
2.15 | 2.2 | 2.12 | 217550 | 2.21 | 48228 | 2.12 | 99222 | 215910 | 40 |
2024-06-10 | 2.14 | 2.14 | -0.02 | ![]() |
2.12 | 2.17 | 2.08 | 235871 | 2.17 | 82211 | 2.12 | 101612 | 214714 | 35 |
2024-06-09 | 2.19 | 2.14 | -0.06 | ![]() |
2.13 | 2.2 | 2.13 | 238800 | 2.18 | 72103 | 2.11 | 182542 | 392011 | 31 |
2024-06-06 | 2.19 | 2.19 | 0.01 | ![]() |
2.2 | 2.22 | 2.18 | 210187 | 2.2 | 54215 | 2.17 | 30133 | 66113 | 15 |
2024-06-05 | 2.23 | 2.19 | -0.04 | ![]() |
2.19 | 2.24 | 2.15 | 232841 | 2.26 | 54022 | 2.17 | 352368 | 771386 | 77 |
2024-06-04 | 2.26 | 2.23 | -0.03 | ![]() |
2.23 | 2.28 | 2.19 | 259437 | 2.26 | 136621 | 2.21 | 1147424 | 2544830 | 131 |
2024-06-03 | 2.26 | 2.26 | -0.02 | ![]() |
2.24 | 2.31 | 2.23 | 253722 | 2.33 | 83034 | 2.25 | 189807 | 429798 | 46 |
2024-06-02 | 2.3 | 2.26 | 0 | ![]() |
2.3 | 2.33 | 2.24 | 421932 | 2.33 | 41216 | 2.22 | 410704 | 934384 | 71 |
2024-05-30 | 2.29 | 2.3 | -0.01 | ![]() |
2.28 | 2.33 | 2.28 | 204618 | 2.31 | 47571 | 2.28 | 545629 | 1256378 | 71 |
2024-05-29 | 2.27 | 2.29 | 0.02 | ![]() |
2.29 | 2.35 | 2.26 | 263778 | 2.31 | 140103 | 2.29 | 200827 | 460232 | 57 |
2024-05-28 | 2.3 | 2.27 | -0.03 | ![]() |
2.27 | 2.3 | 2.2 | 230910 | 2.3 | 127295 | 2.24 | 244577 | 553332 | 69 |
2024-05-27 | 2.29 | 2.3 | 0.01 | ![]() |
2.3 | 2.36 | 2.29 | 240460 | 2.37 | 164336 | 2.29 | 872130 | 2032699 | 119 |
2024-05-26 | 2.27 | 2.29 | 0.03 | ![]() |
2.3 | 2.38 | 2.27 | 270118 | 2.38 | 163484 | 2.35 | 1041600 | 2428703 | 152 |
2024-05-23 | 2.26 | 2.27 | -0.01 | ![]() |
2.25 | 2.36 | 2.25 | 316974 | 2.35 | 164601 | 2.25 | 584676 | 1348903 | 138 |
2024-05-22 | 2.32 | 2.26 | -0.06 | ![]() |
2.26 | 2.38 | 2.23 | 339703 | 2.35 | 143928 | 2.25 | 583173 | 1334635 | 194 |
2024-05-20 | 2.26 | 2.25 | -0.01 | ![]() |
2.25 | 2.28 | 2.17 | 359227 | 2.28 | 105960 | 2.21 | 1317754 | 2941064 | 230 |
2024-05-19 | 2.21 | 2.26 | 0.05 | ![]() |
2.26 | 2.28 | 2.19 | 323800 | 2.27 | 33051 | 2.25 | 2496944 | 5588166 | 285 |
2024-05-16 | 2.1 | 2.21 | 0.11 | ![]() |
2.21 | 2.23 | 2.1 | 298068 | 2.25 | 58132 | 2.15 | 1404599 | 3050301 | 201 |
2024-05-15 | 2.19 | 2.1 | -0.09 | ![]() |
2.1 | 2.22 | 2.06 | 182874 | 2.23 | 70228 | 2.11 | 1430922 | 3072180 | 221 |
2024-05-14 | 2.31 | 2.19 | -0.12 | ![]() |
2.19 | 2.3 | 2.14 | 220652 | 2.31 | 117882 | 2.2 | 2152083 | 4776816 | 347 |
2024-04-30 | 2.18 | 2.12 | -0.12 | ![]() |
2.06 | 2.19 | 2.06 | 55826 | 2.18 | 16153 | 2.02 | 1022134 | 2190327 | 133 |
2024-03-30 | 2.65 | 2.65 | 0.03 | ![]() |
2.68 | 2.7 | 2.55 | 116357 | 2.73 | 80475 | 2.59 | 184872 | 487893 | 91 |